| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2021 | HKD | 44.85 | 44.95 | 44.05 | 44.7 | 44.7 | +0.5 (+1.13%) | 1,455,422 |
| 20 Jul 2021 | HKD | 44.55 | 45.3 | 44.15 | 44.2 | 44.2 | -0.25 (-0.56%) | 2,446,979 |
| 19 Jul 2021 | HKD | 44.95 | 45 | 44.1 | 44.45 | 44.45 | -0.5 (-1.11%) | 2,494,167 |
| 16 Jul 2021 | HKD | 45.15 | 45.25 | 44.8 | 44.95 | 44.95 | -0.5 (-1.10%) | 1,965,669 |
| 15 Jul 2021 | HKD | 44.5 | 45.8 | 44.5 | 45.45 | 45.45 | +0.65 (+1.45%) | 1,970,050 |
| 14 Jul 2021 | HKD | 45.2 | 45.2 | 44.2 | 44.8 | 44.8 | -0.4 (-0.88%) | 1,646,881 |
| 13 Jul 2021 | HKD | 44.6 | 45.7 | 44.6 | 45.2 | 45.2 | +0.85 (+1.92%) | 3,053,958 |
| 12 Jul 2021 | HKD | 43.95 | 44.65 | 43.55 | 44.35 | 44.35 | +0.6 (+1.37%) | 2,217,412 |
| 9 Jul 2021 | HKD | 44.05 | 44.55 | 43.6 | 43.75 | 43.75 | -0.35 (-0.79%) | 2,929,911 |
| 8 Jul 2021 | HKD | 45.25 | 45.7 | 44 | 44.1 | 44.1 | -1.1 (-2.43%) | 3,131,210 |
| 7 Jul 2021 | HKD | 45 | 45.45 | 44.9 | 45.2 | 45.2 | 0.0 (0.0%) | 1,757,238 |
| 6 Jul 2021 | HKD | 45.05 | 45.6 | 45.05 | 45.2 | 45.2 | +0.15 (+0.33%) | 1,958,887 |
| 5 Jul 2021 | HKD | 44.4 | 45.5 | 44.4 | 45.05 | 45.05 | +0.65 (+1.46%) | 1,480,817 |
| 2 Jul 2021 | HKD | 44.05 | 44.6 | 43.9 | 44.4 | 44.4 | -0.75 (-1.66%) | 3,746,744 |
| 30 Jun 2021 | HKD | 44.3 | 45.75 | 44.3 | 45.15 | 45.15 | +0.9 (+2.03%) | 5,584,112 |
| 29 Jun 2021 | HKD | 44.6 | 44.85 | 44.2 | 44.25 | 44.25 | -0.55 (-1.23%) | 3,474,182 |
| 28 Jun 2021 | HKD | 45.35 | 45.35 | 43.85 | 44.8 | 44.8 | -0.6 (-1.32%) | 2,247,121 |
| 25 Jun 2021 | HKD | 45.3 | 46.1 | 45.3 | 45.4 | 45.4 | -0.1 (-0.22%) | 1,504,066 |
| 24 Jun 2021 | HKD | 45 | 46.15 | 44.7 | 45.5 | 45.5 | +0.35 (+0.78%) | 1,982,923 |
| 23 Jun 2021 | HKD | 45.7 | 45.8 | 45 | 45.15 | 45.15 | -0.55 (-1.20%) | 3,868,663 |
| 22 Jun 2021 | HKD | 45.1 | 46.25 | 45 | 45.7 | 45.7 | +0.6 (+1.33%) | 3,405,284 |
| 21 Jun 2021 | HKD | 45 | 45.25 | 44.3 | 45.1 | 45.1 | -0.2 (-0.44%) | 3,985,373 |
| 18 Jun 2021 | HKD | 44.9 | 45.45 | 44.65 | 45.3 | 45.3 | -0.15 (-0.33%) | 7,554,930 |
| 17 Jun 2021 | HKD | 44.9 | 45.9 | 44.85 | 45.45 | 45.45 | +0.15 (+0.33%) | 2,715,578 |
| 16 Jun 2021 | HKD | 45.15 | 45.55 | 44.65 | 45.3 | 45.3 | +0.15 (+0.33%) | 3,507,683 |
| 15 Jun 2021 | HKD | 45.2 | 45.5 | 44.15 | 45.15 | 45.15 | -0.05 (-0.11%) | 3,820,928 |
| 11 Jun 2021 | HKD | 44.85 | 45.45 | 44.55 | 45.2 | 45.2 | +0.3 (+0.67%) | 2,362,275 |
| 10 Jun 2021 | HKD | 44.45 | 45.6 | 44.45 | 44.9 | 44.9 | +0.3 (+0.67%) | 2,897,307 |
| 9 Jun 2021 | HKD | 44.5 | 44.7 | 43.95 | 44.6 | 44.6 | +0.1 (+0.22%) | 2,238,612 |
| 8 Jun 2021 | HKD | 44.2 | 44.95 | 44.1 | 44.5 | 44.5 | +0.2 (+0.45%) | 3,437,767 |
